35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 192600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 30255 |
| 3 | 20240625 | 192500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 4 | 20240625 | 192400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 5 | 20240625 | 192300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 6 | 20240625 | 192200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 7 | 20240625 | 192100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 8 | 20240625 | 192000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 9 | 20240625 | 191900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 10 | 20240625 | 191800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 11 | 20240625 | 191700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 12 | 20240625 | 191600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 13 | 20240625 | 191500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 14 | 20240625 | 191400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 15 | 20240625 | 191300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 16 | 20240625 | 191200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 17 | 20240625 | 191100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 18 | 20240625 | 191000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 19 | 20240625 | 190900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 20 | 20240625 | 190800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 21 | 20240625 | 190700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 22 | 20240625 | 190600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 23 | 20240625 | 190500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 24 | 20240625 | 190400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 25 | 20240625 | 190300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 26 | 20240625 | 190200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 27 | 20240625 | 190100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 28 | 20240625 | 190000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 29 | 20240625 | 185900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 30 | 20240625 | 185800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 31 | 20240625 | 185700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 32 | 20240625 | 185600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 30255 |
| 33 | 20240625 | 185500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 34 | 20240625 | 185400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 35 | 20240625 | 185300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 36 | 20240625 | 185200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 37 | 20240625 | 185100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 38 | 20240625 | 185000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 39 | 20240625 | 184900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 40 | 20240625 | 184800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 41 | 20240625 | 184700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 42 | 20240625 | 184600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 43 | 20240625 | 184500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 44 | 20240625 | 184400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 45 | 20240625 | 184300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 46 | 20240625 | 184200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 47 | 20240625 | 184100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 48 | 20240625 | 184000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 49 | 20240625 | 183900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 50 | 20240625 | 183800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 51 | 20240625 | 183700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 52 | 20240625 | 183600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 53 | 20240625 | 183500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 54 | 20240625 | 183400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 55 | 20240625 | 183300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 56 | 20240625 | 183200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 57 | 20240625 | 183100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 58 | 20240625 | 183000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 59 | 20240625 | 182900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 60 | 20240625 | 182800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 61 | 20240625 | 182700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 62 | 20240625 | 182600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 30255 |
| 63 | 20240625 | 182500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 64 | 20240625 | 182400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 65 | 20240625 | 182300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 66 | 20240625 | 182200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 67 | 20240625 | 182100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 68 | 20240625 | 182000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 69 | 20240625 | 181900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 70 | 20240625 | 181800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 71 | 20240625 | 181700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 72 | 20240625 | 181600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 73 | 20240625 | 181500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 74 | 20240625 | 181400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 75 | 20240625 | 181300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 76 | 20240625 | 181200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 77 | 20240625 | 181100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 78 | 20240625 | 181000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 79 | 20240625 | 180900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 80 | 20240625 | 180800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 81 | 20240625 | 180700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 82 | 20240625 | 180600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 83 | 20240625 | 180500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 84 | 20240625 | 180400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 85 | 20240625 | 180300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 86 | 20240625 | 180200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 87 | 20240625 | 180100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 88 | 20240625 | 180000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 89 | 20240625 | 175900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 90 | 20240625 | 175800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 91 | 20240625 | 175700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 92 | 20240625 | 175600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 30255 |
| 93 | 20240625 | 175500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 94 | 20240625 | 175400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 95 | 20240625 | 175300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 96 | 20240625 | 175200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 97 | 20240625 | 175100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 98 | 20240625 | 175000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 99 | 20240625 | 174900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 100 | 20240625 | 174800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 101 | 20240625 | 174700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 102 | 20240625 | 174600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 103 | 20240625 | 174500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 104 | 20240625 | 174400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 105 | 20240625 | 174300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 106 | 20240625 | 174200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 107 | 20240625 | 174100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 108 | 20240625 | 174000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 109 | 20240625 | 173900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 110 | 20240625 | 173800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 111 | 20240625 | 173700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 112 | 20240625 | 173600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 113 | 20240625 | 173500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 114 | 20240625 | 173400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 115 | 20240625 | 173300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 116 | 20240625 | 173200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 117 | 20240625 | 173100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 118 | 20240625 | 173000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 119 | 20240625 | 172900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 120 | 20240625 | 172800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 121 | 20240625 | 172700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 122 | 20240625 | 172600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 30255 |
| 123 | 20240625 | 172500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 124 | 20240625 | 172400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 125 | 20240625 | 172300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 126 | 20240625 | 172200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 127 | 20240625 | 172100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 128 | 20240625 | 172000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 129 | 20240625 | 171900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 130 | 20240625 | 171800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 131 | 20240625 | 171700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 132 | 20240625 | 171600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 133 | 20240625 | 171500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 134 | 20240625 | 171400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 135 | 20240625 | 171300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 136 | 20240625 | 171200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 137 | 20240625 | 171100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 138 | 20240625 | 171000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 139 | 20240625 | 170900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 140 | 20240625 | 170800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 141 | 20240625 | 170700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 142 | 20240625 | 170600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 143 | 20240625 | 170500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 144 | 20240625 | 170400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 145 | 20240625 | 170300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 146 | 20240625 | 170200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 147 | 20240625 | 170100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 148 | 20240625 | 170000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 149 | 20240625 | 165900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 150 | 20240625 | 165800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 151 | 20240625 | 165700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 152 | 20240625 | 165600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 30255 |
| 153 | 20240625 | 165500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 154 | 20240625 | 165400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 155 | 20240625 | 165300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 156 | 20240625 | 165200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 157 | 20240625 | 165100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 158 | 20240625 | 165000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 159 | 20240625 | 164900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 160 | 20240625 | 164800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 161 | 20240625 | 164700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 162 | 20240625 | 164600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 163 | 20240625 | 164500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 164 | 20240625 | 164400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 165 | 20240625 | 164300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 166 | 20240625 | 164200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 167 | 20240625 | 164100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 168 | 20240625 | 164000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 169 | 20240625 | 163900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 170 | 20240625 | 163800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 171 | 20240625 | 163700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 172 | 20240625 | 163600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 173 | 20240625 | 163500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 174 | 20240625 | 163400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 175 | 20240625 | 163300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 176 | 20240625 | 163200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 177 | 20240625 | 163100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 178 | 20240625 | 163000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 179 | 20240625 | 162900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 180 | 20240625 | 162800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 181 | 20240625 | 162700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 182 | 20240625 | 162600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 30255 |
| 183 | 20240625 | 162500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 184 | 20240625 | 162400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 185 | 20240625 | 162300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 186 | 20240625 | 162200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 187 | 20240625 | 162100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 188 | 20240625 | 162000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 189 | 20240625 | 161900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 190 | 20240625 | 161800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 191 | 20240625 | 161700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 192 | 20240625 | 161600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 193 | 20240625 | 161500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 194 | 20240625 | 161400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 195 | 20240625 | 161300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 196 | 20240625 | 161200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 197 | 20240625 | 161100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 198 | 20240625 | 161000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 199 | 20240625 | 160900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 200 | 20240625 | 160800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 201 | 20240625 | 160700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 202 | 20240625 | 160600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 203 | 20240625 | 160500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 204 | 20240625 | 160400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 205 | 20240625 | 160300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 206 | 20240625 | 160200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 207 | 20240625 | 160100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 208 | 20240625 | 160000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 209 | 20240625 | 155900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 210 | 20240625 | 155800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 211 | 20240625 | 155700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 212 | 20240625 | 155600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 30255 |
| 213 | 20240625 | 155500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 214 | 20240625 | 155400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 215 | 20240625 | 155300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 216 | 20240625 | 155200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 217 | 20240625 | 155100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 218 | 20240625 | 155000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 219 | 20240625 | 154900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 220 | 20240625 | 154800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 221 | 20240625 | 154700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 222 | 20240625 | 154600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 223 | 20240625 | 154500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 224 | 20240625 | 154400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 225 | 20240625 | 154300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 226 | 20240625 | 154200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 227 | 20240625 | 154100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 228 | 20240625 | 154000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 229 | 20240625 | 153900 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 230 | 20240625 | 153800 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 231 | 20240625 | 153700 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 232 | 20240625 | 153600 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 233 | 20240625 | 153500 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 234 | 20240625 | 153400 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 235 | 20240625 | 153300 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 236 | 20240625 | 153200 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 237 | 20240625 | 153100 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 0 |
| 238 | 20240625 | 153000 | 142673804700 | 40550 | 40550 | 40550 | 40550 | 30255 |
| 239 | 20240625 | 152900 | 141446964450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 240 | 20240625 | 152800 | 141446964450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 241 | 20240625 | 152700 | 141446964450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 242 | 20240625 | 152600 | 141446964450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 243 | 20240625 | 152500 | 141446964450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 244 | 20240625 | 152400 | 141446964450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 245 | 20240625 | 152300 | 141446964450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 246 | 20240625 | 152200 | 141446964450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 247 | 20240625 | 152100 | 141446964450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 248 | 20240625 | 152000 | 141446964450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 249 | 20240625 | 151900 | 141446964450 | 40650 | 40700 | 40750 | 40450 | 15416 |
| 250 | 20240625 | 151800 | 140820744150 | 40700 | 40650 | 40750 | 40600 | 14371 |
| 251 | 20240625 | 151700 | 140236252400 | 40650 | 40150 | 40700 | 40100 | 20790 |
| 252 | 20240625 | 151600 | 139396231400 | 40150 | 40150 | 40300 | 40100 | 4831 |
| 253 | 20240625 | 151500 | 139202235500 | 40150 | 40250 | 40250 | 40150 | 6196 |
| 254 | 20240625 | 151400 | 138953240900 | 40250 | 40200 | 40300 | 40200 | 4055 |
| 255 | 20240625 | 151300 | 138790088300 | 40250 | 40350 | 40350 | 40200 | 4702 |
| 256 | 20240625 | 151200 | 138600588450 | 40300 | 40200 | 40350 | 40200 | 3265 |
| 257 | 20240625 | 151100 | 138469061450 | 40150 | 40350 | 40350 | 40150 | 6782 |
| 258 | 20240625 | 151000 | 138196183300 | 40350 | 40400 | 40500 | 40300 | 2922 |
| 259 | 20240625 | 150900 | 138078174300 | 40400 | 40450 | 40500 | 40250 | 4849 |
| 260 | 20240625 | 150800 | 137882279700 | 40450 | 40150 | 40500 | 40150 | 8788 |
| 261 | 20240625 | 150700 | 137527884100 | 40100 | 40200 | 40300 | 40100 | 8430 |
| 262 | 20240625 | 150600 | 137188933200 | 40250 | 40300 | 40350 | 40200 | 5502 |
| 263 | 20240625 | 150500 | 136967376200 | 40300 | 40250 | 40400 | 40200 | 6760 |
| 264 | 20240625 | 150400 | 136695000500 | 40200 | 40100 | 40350 | 40050 | 14246 |
| 265 | 20240625 | 150300 | 136122050650 | 40100 | 40450 | 40550 | 39900 | 32486 |
| 266 | 20240625 | 150200 | 134815273500 | 40450 | 40650 | 40700 | 40450 | 7409 |
| 267 | 20240625 | 150100 | 134514659600 | 40650 | 40850 | 40900 | 40650 | 8247 |
| 268 | 20240625 | 150000 | 134178075900 | 40850 | 40800 | 40900 | 40750 | 6998 |
| 269 | 20240625 | 145900 | 133892362500 | 40850 | 40800 | 40900 | 40650 | 15018 |
| 270 | 20240625 | 145800 | 133279755250 | 40800 | 40500 | 40800 | 40500 | 13257 |
| 271 | 20240625 | 145700 | 132741007050 | 40550 | 40600 | 40650 | 40500 | 5714 |
| 272 | 20240625 | 145600 | 132509314250 | 40600 | 40600 | 40750 | 40600 | 6404 |
| 273 | 20240625 | 145500 | 132248755550 | 40600 | 40800 | 40800 | 40550 | 10435 |
| 274 | 20240625 | 145400 | 131824550200 | 40750 | 40600 | 40850 | 40550 | 17798 |
| 275 | 20240625 | 145300 | 131100338150 | 40600 | 40750 | 40750 | 40600 | 7221 |
| 276 | 20240625 | 145200 | 130806803750 | 40750 | 40750 | 40750 | 40650 | 9717 |
| 277 | 20240625 | 145100 | 130411041600 | 40700 | 40850 | 40900 | 40600 | 21477 |
| 278 | 20240625 | 145000 | 129536142450 | 40900 | 40700 | 40950 | 40650 | 22389 |
| 279 | 20240625 | 144900 | 128621693650 | 40700 | 40600 | 40900 | 40600 | 28912 |
| 280 | 20240625 | 144800 | 127442705300 | 40600 | 40750 | 40800 | 40550 | 23911 |
| 281 | 20240625 | 144700 | 126470747200 | 40750 | 40400 | 40750 | 40400 | 32813 |
| 282 | 20240625 | 144600 | 125141010050 | 40400 | 40250 | 40450 | 40250 | 7042 |
| 283 | 20240625 | 144500 | 124856995900 | 40200 | 40200 | 40300 | 40100 | 5754 |
| 284 | 20240625 | 144400 | 124625581150 | 40200 | 40300 | 40300 | 40050 | 10029 |
| 285 | 20240625 | 144300 | 124222581950 | 40250 | 40400 | 40400 | 40250 | 5223 |
| 286 | 20240625 | 144200 | 124011946600 | 40300 | 40350 | 40450 | 40300 | 17663 |
| 287 | 20240625 | 144100 | 123298222350 | 40350 | 40200 | 40350 | 40150 | 10837 |
| 288 | 20240625 | 144000 | 122861956900 | 40150 | 40050 | 40150 | 40050 | 4867 |
| 289 | 20240625 | 143900 | 122666653250 | 40050 | 40050 | 40150 | 40000 | 3252 |
| 290 | 20240625 | 143800 | 122536286100 | 40050 | 39950 | 40050 | 39950 | 3125 |
| 291 | 20240625 | 143700 | 122411291950 | 39950 | 40050 | 40050 | 39900 | 1787 |
| 292 | 20240625 | 143600 | 122339881600 | 40000 | 39850 | 40050 | 39850 | 5604 |
| 293 | 20240625 | 143500 | 122115969500 | 39900 | 39950 | 39950 | 39900 | 2770 |
| 294 | 20240625 | 143400 | 122005416850 | 39900 | 39900 | 39950 | 39850 | 1937 |
| 295 | 20240625 | 143300 | 121928133600 | 39900 | 39900 | 39900 | 39800 | 6507 |
| 296 | 20240625 | 143200 | 121668733650 | 39950 | 40000 | 40000 | 39900 | 4713 |
| 297 | 20240625 | 143100 | 121480448700 | 40000 | 40000 | 40050 | 39950 | 2090 |
| 298 | 20240625 | 143000 | 121396821350 | 40000 | 40050 | 40100 | 39950 | 4171 |
| 299 | 20240625 | 142900 | 121229862900 | 40100 | 40150 | 40150 | 40000 | 3830 |
| 300 | 20240625 | 142800 | 121076400300 | 40150 | 40100 | 40200 | 40100 | 5136 |
| 301 | 20240625 | 142700 | 120870141650 | 40150 | 40100 | 40200 | 40050 | 5487 |
| 302 | 20240625 | 142600 | 120649882300 | 40100 | 39950 | 40150 | 39950 | 5207 |
| 303 | 20240625 | 142500 | 120441270850 | 40000 | 39900 | 40000 | 39900 | 3466 |
| 304 | 20240625 | 142400 | 120302757850 | 39900 | 39950 | 40100 | 39900 | 6727 |
| 305 | 20240625 | 142300 | 120033765650 | 39950 | 40200 | 40200 | 39950 | 7762 |
| 306 | 20240625 | 142200 | 119722707200 | 40150 | 40150 | 40200 | 40100 | 5886 |
| 307 | 20240625 | 142100 | 119486415750 | 40150 | 39900 | 40150 | 39900 | 13312 |
| 308 | 20240625 | 142000 | 118953078550 | 39900 | 39850 | 39950 | 39800 | 3893 |
| 309 | 20240625 | 141900 | 118797834850 | 39850 | 39900 | 39950 | 39700 | 8263 |
| 310 | 20240625 | 141800 | 118468636200 | 39950 | 39850 | 40100 | 39800 | 10339 |
| 311 | 20240625 | 141700 | 118055363800 | 39900 | 39950 | 40150 | 39850 | 24361 |
| 312 | 20240625 | 141600 | 117081575500 | 40000 | 40000 | 40000 | 39900 | 14814 |
| 313 | 20240625 | 141500 | 116489539900 | 40000 | 39700 | 40000 | 39600 | 13198 |
| 314 | 20240625 | 141400 | 115963380300 | 39650 | 39600 | 39750 | 39600 | 3039 |
| 315 | 20240625 | 141300 | 115842767950 | 39600 | 39650 | 39800 | 39600 | 4881 |
| 316 | 20240625 | 141200 | 115648919900 | 39650 | 39800 | 39800 | 39600 | 6017 |
| 317 | 20240625 | 141100 | 115409972200 | 39750 | 39600 | 39850 | 39600 | 9971 |
| 318 | 20240625 | 141000 | 115013789200 | 39600 | 39650 | 39650 | 39550 | 3992 |
| 319 | 20240625 | 140900 | 114855656150 | 39650 | 39450 | 39650 | 39400 | 5484 |
| 320 | 20240625 | 140800 | 114638805700 | 39450 | 39250 | 39450 | 39250 | 4183 |
| 321 | 20240625 | 140700 | 114473973400 | 39250 | 39150 | 39300 | 39150 | 862 |
| 322 | 20240625 | 140600 | 114440171300 | 39150 | 39200 | 39300 | 39100 | 2055 |
| 323 | 20240625 | 140500 | 114359639750 | 39200 | 39400 | 39400 | 39200 | 3414 |
| 324 | 20240625 | 140400 | 114225475300 | 39400 | 39350 | 39400 | 39350 | 1545 |
| 325 | 20240625 | 140300 | 114164654500 | 39350 | 39450 | 39500 | 39350 | 3238 |
| 326 | 20240625 | 140200 | 114037101150 | 39400 | 39400 | 39500 | 39400 | 1426 |
| 327 | 20240625 | 140100 | 113980831450 | 39400 | 39450 | 39500 | 39400 | 3973 |
| 328 | 20240625 | 140000 | 113824028450 | 39450 | 39400 | 39450 | 39300 | 2276 |
| 329 | 20240625 | 135900 | 113734427150 | 39400 | 39400 | 39550 | 39350 | 10990 |
| 330 | 20240625 | 135800 | 113300959900 | 39350 | 39300 | 39350 | 39250 | 2741 |
| 331 | 20240625 | 135700 | 113193187450 | 39300 | 39250 | 39300 | 39200 | 3336 |
| 332 | 20240625 | 135600 | 113062198250 | 39250 | 39400 | 39500 | 39250 | 4716 |
| 333 | 20240625 | 135500 | 112876457850 | 39400 | 39400 | 39500 | 39350 | 12773 |
| 334 | 20240625 | 135400 | 112372773700 | 39350 | 39050 | 39400 | 39050 | 21668 |
| 335 | 20240625 | 135300 | 111522934250 | 39050 | 39000 | 39050 | 38950 | 1322 |
| 336 | 20240625 | 135200 | 111471328550 | 39000 | 39100 | 39100 | 38950 | 1786 |
| 337 | 20240625 | 135100 | 111401650900 | 39100 | 39000 | 39100 | 39000 | 1051 |
| 338 | 20240625 | 135000 | 111360624650 | 39000 | 39050 | 39100 | 39000 | 2336 |
| 339 | 20240625 | 134900 | 111269419950 | 39100 | 39050 | 39100 | 39000 | 387 |
| 340 | 20240625 | 134800 | 111254307300 | 39000 | 39000 | 39050 | 39000 | 350 |
| 341 | 20240625 | 134700 | 111240647600 | 39000 | 39000 | 39000 | 38950 | 1790 |
| 342 | 20240625 | 134600 | 111170847250 | 39000 | 39000 | 39050 | 38950 | 1196 |
| 343 | 20240625 | 134500 | 111124219450 | 39050 | 39150 | 39150 | 39000 | 2101 |
| 344 | 20240625 | 134400 | 111042110100 | 39100 | 39150 | 39150 | 39100 | 1162 |
| 345 | 20240625 | 134300 | 110996671250 | 39150 | 39100 | 39150 | 39050 | 3405 |
| 346 | 20240625 | 134200 | 110863476650 | 39100 | 39100 | 39100 | 39050 | 660 |
| 347 | 20240625 | 134100 | 110837695050 | 39100 | 38950 | 39100 | 38950 | 871 |
| 348 | 20240625 | 134000 | 110803713400 | 38950 | 39050 | 39050 | 38950 | 1023 |
| 349 | 20240625 | 133900 | 110763805100 | 39050 | 39050 | 39100 | 38950 | 1128 |
| 350 | 20240625 | 133800 | 110719779300 | 39100 | 39150 | 39150 | 39100 | 1603 |
| 351 | 20240625 | 133700 | 110657088350 | 39150 | 39100 | 39150 | 39100 | 871 |
| 352 | 20240625 | 133600 | 110623026600 | 39100 | 39100 | 39100 | 39050 | 1319 |
| 353 | 20240625 | 133500 | 110571467550 | 39050 | 39050 | 39100 | 39000 | 640 |
| 354 | 20240625 | 133400 | 110546461200 | 39050 | 39000 | 39050 | 39000 | 1244 |
| 355 | 20240625 | 133300 | 110497901550 | 39000 | 39000 | 39050 | 38950 | 976 |
| 356 | 20240625 | 133200 | 110459840450 | 39000 | 38950 | 39000 | 38900 | 1032 |
| 357 | 20240625 | 133100 | 110419643300 | 39000 | 39050 | 39050 | 38900 | 1636 |
| 358 | 20240625 | 133000 | 110355847800 | 39050 | 38900 | 39050 | 38850 | 4570 |
| 359 | 20240625 | 132900 | 110177736300 | 38900 | 38900 | 38900 | 38850 | 1558 |
| 360 | 20240625 | 132800 | 110117148050 | 38900 | 38850 | 38950 | 38850 | 1482 |
| 361 | 20240625 | 132700 | 110059528650 | 38850 | 38800 | 38950 | 38800 | 2343 |
| 362 | 20240625 | 132600 | 109968509950 | 38800 | 39000 | 39000 | 38800 | 3133 |
| 363 | 20240625 | 132500 | 109846605500 | 39000 | 39050 | 39050 | 38900 | 2991 |
| 364 | 20240625 | 132400 | 109730031500 | 39000 | 39050 | 39100 | 39000 | 3185 |
| 365 | 20240625 | 132300 | 109605700800 | 39100 | 39100 | 39100 | 39050 | 924 |
| 366 | 20240625 | 132200 | 109569588750 | 39100 | 39100 | 39200 | 39100 | 3162 |
| 367 | 20240625 | 132100 | 109445858050 | 39150 | 39100 | 39150 | 39100 | 2897 |
| 368 | 20240625 | 132000 | 109332550450 | 39150 | 39100 | 39150 | 39050 | 3063 |
| 369 | 20240625 | 131900 | 109212747000 | 39100 | 39150 | 39150 | 39050 | 2857 |
| 370 | 20240625 | 131800 | 109101097250 | 39100 | 38950 | 39150 | 38900 | 3244 |
| 371 | 20240625 | 131700 | 108974518500 | 38950 | 39100 | 39150 | 38900 | 6092 |
| 372 | 20240625 | 131600 | 108736640900 | 39100 | 39050 | 39150 | 39050 | 3001 |
| 373 | 20240625 | 131500 | 108619288900 | 39100 | 39150 | 39150 | 39000 | 3768 |
| 374 | 20240625 | 131400 | 108472019900 | 39100 | 39150 | 39200 | 39050 | 9446 |
| 375 | 20240625 | 131300 | 108102384150 | 39100 | 38850 | 39150 | 38850 | 19816 |
| 376 | 20240625 | 131200 | 107329383450 | 38850 | 38800 | 38850 | 38800 | 561 |
| 377 | 20240625 | 131100 | 107307593000 | 38850 | 38850 | 38850 | 38800 | 1431 |
| 378 | 20240625 | 131000 | 107252012200 | 38800 | 38750 | 38850 | 38750 | 1679 |
| 379 | 20240625 | 130900 | 107186874100 | 38750 | 38850 | 38850 | 38750 | 2066 |
| 380 | 20240625 | 130800 | 107106690050 | 38800 | 38750 | 38850 | 38750 | 2512 |
| 381 | 20240625 | 130700 | 107009181900 | 38750 | 38800 | 38800 | 38750 | 636 |
| 382 | 20240625 | 130600 | 106984508000 | 38800 | 38800 | 38800 | 38700 | 863 |
| 383 | 20240625 | 130500 | 106951046600 | 38800 | 38750 | 38800 | 38750 | 1557 |
| 384 | 20240625 | 130400 | 106890671300 | 38800 | 38800 | 38800 | 38750 | 1400 |
| 385 | 20240625 | 130300 | 106836392450 | 38800 | 38650 | 38800 | 38600 | 2896 |
| 386 | 20240625 | 130200 | 106724253750 | 38650 | 38400 | 38700 | 38400 | 1122 |
| 387 | 20240625 | 130100 | 106680963400 | 38400 | 38400 | 38450 | 38400 | 318 |
| 388 | 20240625 | 130000 | 106668744900 | 38450 | 38600 | 38650 | 38400 | 5471 |
| 389 | 20240625 | 125900 | 106458053100 | 38650 | 38600 | 38650 | 38600 | 733 |
| 390 | 20240625 | 125800 | 106429758650 | 38600 | 38550 | 38600 | 38550 | 697 |
| 391 | 20240625 | 125700 | 106402876250 | 38550 | 38600 | 38650 | 38550 | 1024 |
| 392 | 20240625 | 125600 | 106363348450 | 38650 | 38600 | 38700 | 38600 | 708 |
| 393 | 20240625 | 125500 | 106335982000 | 38650 | 38700 | 38700 | 38600 | 1637 |
| 394 | 20240625 | 125400 | 106272714400 | 38650 | 38750 | 38750 | 38650 | 784 |
| 395 | 20240625 | 125300 | 106242364200 | 38750 | 38800 | 38850 | 38750 | 3730 |
| 396 | 20240625 | 125200 | 106097710100 | 38800 | 38650 | 38800 | 38650 | 3418 |
| 397 | 20240625 | 125100 | 105965360600 | 38700 | 38650 | 38700 | 38600 | 2960 |
| 398 | 20240625 | 125000 | 105850949150 | 38650 | 38500 | 38700 | 38500 | 3772 |
| 399 | 20240625 | 124900 | 105705249050 | 38500 | 38450 | 38550 | 38450 | 1615 |
| 400 | 20240625 | 124800 | 105643062000 | 38450 | 38400 | 38550 | 38350 | 1455 |
| 401 | 20240625 | 124700 | 105587069350 | 38400 | 38350 | 38450 | 38350 | 694 |
| 402 | 20240625 | 124600 | 105560413950 | 38350 | 38350 | 38400 | 38300 | 1144 |
| 403 | 20240625 | 124500 | 105516529100 | 38400 | 38450 | 38450 | 38350 | 554 |
| 404 | 20240625 | 124400 | 105495258050 | 38350 | 38400 | 38450 | 38300 | 4363 |
| 405 | 20240625 | 124300 | 105327858600 | 38400 | 38450 | 38450 | 38400 | 2114 |
| 406 | 20240625 | 124200 | 105246678850 | 38450 | 38500 | 38550 | 38400 | 1809 |
| 407 | 20240625 | 124100 | 105177101250 | 38450 | 38500 | 38600 | 38450 | 2994 |
| 408 | 20240625 | 124000 | 105061897000 | 38550 | 38550 | 38600 | 38500 | 2369 |
| 409 | 20240625 | 123900 | 104970564450 | 38600 | 38600 | 38600 | 38550 | 1274 |
| 410 | 20240625 | 123800 | 104921388450 | 38600 | 38650 | 38650 | 38600 | 1136 |
| 411 | 20240625 | 123700 | 104877488200 | 38600 | 38550 | 38700 | 38550 | 1858 |
| 412 | 20240625 | 123600 | 104805716250 | 38600 | 38700 | 38700 | 38600 | 5682 |
| 413 | 20240625 | 123500 | 104586155850 | 38650 | 38650 | 38700 | 38600 | 5746 |
| 414 | 20240625 | 123400 | 104363991300 | 38600 | 38550 | 38650 | 38500 | 4236 |
| 415 | 20240625 | 123300 | 104200567050 | 38550 | 38500 | 38550 | 38450 | 1951 |
| 416 | 20240625 | 123200 | 104125408350 | 38500 | 38550 | 38550 | 38450 | 745 |
| 417 | 20240625 | 123100 | 104096728300 | 38550 | 38400 | 38550 | 38400 | 2941 |
| 418 | 20240625 | 123000 | 103983543200 | 38400 | 38450 | 38500 | 38400 | 2044 |
| 419 | 20240625 | 122900 | 103904947950 | 38400 | 38350 | 38500 | 38350 | 5087 |
| 420 | 20240625 | 122800 | 103709294900 | 38400 | 38350 | 38400 | 38350 | 1565 |
| 421 | 20240625 | 122700 | 103649218500 | 38400 | 38350 | 38400 | 38300 | 2234 |
| 422 | 20240625 | 122600 | 103563554850 | 38350 | 38400 | 38400 | 38350 | 691 |
| 423 | 20240625 | 122500 | 103537041250 | 38400 | 38450 | 38450 | 38350 | 932 |
| 424 | 20240625 | 122400 | 103501255800 | 38400 | 38400 | 38450 | 38400 | 2541 |
| 425 | 20240625 | 122300 | 103403602750 | 38400 | 38350 | 38450 | 38350 | 2236 |
| 426 | 20240625 | 122200 | 103317738250 | 38400 | 38250 | 38450 | 38200 | 6102 |
| 427 | 20240625 | 122100 | 103083965900 | 38200 | 38250 | 38300 | 38200 | 725 |
| 428 | 20240625 | 122000 | 103056234550 | 38250 | 38200 | 38300 | 38200 | 1086 |
| 429 | 20240625 | 121900 | 103014721000 | 38250 | 38250 | 38300 | 38200 | 762 |
| 430 | 20240625 | 121800 | 102985584900 | 38250 | 38350 | 38350 | 38250 | 753 |
| 431 | 20240625 | 121700 | 102956775750 | 38250 | 38250 | 38350 | 38250 | 2250 |
| 432 | 20240625 | 121600 | 102870631300 | 38300 | 38250 | 38300 | 38250 | 882 |
| 433 | 20240625 | 121500 | 102836886200 | 38250 | 38300 | 38300 | 38250 | 712 |
| 434 | 20240625 | 121400 | 102809617300 | 38250 | 38350 | 38400 | 38250 | 2190 |
| 435 | 20240625 | 121300 | 102725742750 | 38400 | 38400 | 38400 | 38300 | 2640 |
| 436 | 20240625 | 121200 | 102624486800 | 38400 | 38300 | 38450 | 38250 | 5861 |
| 437 | 20240625 | 121100 | 102399658600 | 38300 | 38300 | 38300 | 38200 | 2458 |
| 438 | 20240625 | 121000 | 102305561450 | 38300 | 38200 | 38350 | 38200 | 6075 |
| 439 | 20240625 | 120900 | 102073021050 | 38200 | 38000 | 38250 | 38000 | 7526 |
| 440 | 20240625 | 120800 | 101785933800 | 38000 | 38100 | 38100 | 38000 | 1884 |
| 441 | 20240625 | 120700 | 101714265400 | 38050 | 38050 | 38100 | 38000 | 1142 |
| 442 | 20240625 | 120600 | 101670812250 | 38050 | 38100 | 38100 | 38050 | 1220 |
| 443 | 20240625 | 120500 | 101624362150 | 38050 | 38100 | 38100 | 38050 | 775 |
| 444 | 20240625 | 120400 | 101594869400 | 38050 | 38050 | 38100 | 38050 | 1449 |
| 445 | 20240625 | 120300 | 101539688850 | 38050 | 38050 | 38100 | 38050 | 1613 |
| 446 | 20240625 | 120200 | 101478297650 | 38050 | 38100 | 38100 | 38050 | 652 |
| 447 | 20240625 | 120100 | 101453470250 | 38050 | 38050 | 38100 | 38000 | 2071 |
| 448 | 20240625 | 120000 | 101374613550 | 38050 | 38100 | 38100 | 38000 | 872 |
| 449 | 20240625 | 115900 | 101341446250 | 38100 | 37950 | 38100 | 37850 | 4092 |
| 450 | 20240625 | 115800 | 101185944400 | 37950 | 37850 | 38000 | 37850 | 2650 |
| 451 | 20240625 | 115700 | 101085460950 | 37850 | 37750 | 37900 | 37750 | 2062 |
| 452 | 20240625 | 115600 | 101007385700 | 37750 | 37750 | 37800 | 37750 | 184 |
| 453 | 20240625 | 115500 | 101000439150 | 37750 | 37750 | 37850 | 37750 | 942 |
| 454 | 20240625 | 115400 | 100964863650 | 37800 | 37750 | 37800 | 37700 | 780 |
| 455 | 20240625 | 115300 | 100935403450 | 37750 | 37800 | 37800 | 37750 | 704 |
| 456 | 20240625 | 115200 | 100908825600 | 37800 | 37800 | 37800 | 37700 | 1440 |
| 457 | 20240625 | 115100 | 100854469950 | 37750 | 37700 | 37750 | 37700 | 164 |
| 458 | 20240625 | 115000 | 100848282200 | 37700 | 37650 | 37750 | 37650 | 557 |
| 459 | 20240625 | 114900 | 100827265550 | 37650 | 37600 | 37750 | 37600 | 1596 |
| 460 | 20240625 | 114800 | 100767145550 | 37550 | 37600 | 37650 | 37550 | 1885 |
| 461 | 20240625 | 114700 | 100696318950 | 37600 | 37550 | 37700 | 37550 | 744 |
| 462 | 20240625 | 114600 | 100668339900 | 37550 | 37550 | 37600 | 37550 | 705 |
| 463 | 20240625 | 114500 | 100641848700 | 37600 | 37600 | 37650 | 37500 | 976 |
| 464 | 20240625 | 114400 | 100605187400 | 37550 | 37550 | 37600 | 37500 | 840 |
| 465 | 20240625 | 114300 | 100573673650 | 37550 | 37650 | 37650 | 37550 | 1185 |
| 466 | 20240625 | 114200 | 100529153000 | 37650 | 37500 | 37650 | 37500 | 288 |
| 467 | 20240625 | 114100 | 100518335150 | 37500 | 37500 | 37550 | 37500 | 881 |
| 468 | 20240625 | 114000 | 100485279050 | 37500 | 37500 | 37600 | 37500 | 1011 |
| 469 | 20240625 | 113900 | 100447352900 | 37600 | 37500 | 37750 | 37450 | 928 |
| 470 | 20240625 | 113800 | 100412487500 | 37450 | 37450 | 37500 | 37350 | 9797 |
| 471 | 20240625 | 113700 | 100046038100 | 37450 | 37550 | 37600 | 37450 | 3976 |
| 472 | 20240625 | 113600 | 99897014350 | 37550 | 37650 | 37700 | 37550 | 2702 |
| 473 | 20240625 | 113500 | 99795393050 | 37650 | 37600 | 37650 | 37500 | 2777 |
| 474 | 20240625 | 113400 | 99691089800 | 37600 | 37650 | 37700 | 37600 | 3283 |
| 475 | 20240625 | 113300 | 99567572150 | 37700 | 37800 | 37800 | 37650 | 2026 |
| 476 | 20240625 | 113200 | 99491103100 | 37800 | 37850 | 37950 | 37800 | 2503 |
| 477 | 20240625 | 113100 | 99396362950 | 37800 | 37750 | 37850 | 37700 | 4202 |
| 478 | 20240625 | 113000 | 99237588600 | 37750 | 37850 | 37900 | 37750 | 1376 |
| 479 | 20240625 | 112900 | 99185580050 | 37850 | 37950 | 37950 | 37850 | 734 |
| 480 | 20240625 | 112800 | 99157757700 | 37950 | 37950 | 37950 | 37850 | 1491 |
| 481 | 20240625 | 112700 | 99101231950 | 38000 | 38000 | 38050 | 37950 | 1219 |
| 482 | 20240625 | 112600 | 99054904150 | 38000 | 38000 | 38100 | 37950 | 1259 |
| 483 | 20240625 | 112500 | 99007065250 | 38100 | 38000 | 38100 | 37950 | 3069 |
| 484 | 20240625 | 112400 | 98890438200 | 38000 | 38100 | 38150 | 38000 | 5883 |
| 485 | 20240625 | 112300 | 98666524700 | 38050 | 37950 | 38150 | 37950 | 6488 |
| 486 | 20240625 | 112200 | 98419819650 | 37950 | 37900 | 38000 | 37900 | 5316 |
| 487 | 20240625 | 112100 | 98218006350 | 37900 | 37700 | 37900 | 37700 | 3149 |
| 488 | 20240625 | 112000 | 98098960300 | 37700 | 37550 | 37750 | 37550 | 5715 |
| 489 | 20240625 | 111900 | 97883737250 | 37600 | 37550 | 37650 | 37500 | 4576 |
| 490 | 20240625 | 111800 | 97711852000 | 37650 | 37650 | 37650 | 37600 | 1839 |
| 491 | 20240625 | 111700 | 97642654350 | 37600 | 37450 | 37650 | 37450 | 4061 |
| 492 | 20240625 | 111600 | 97490196800 | 37450 | 37350 | 37550 | 37350 | 2206 |
| 493 | 20240625 | 111500 | 97407646000 | 37350 | 37400 | 37400 | 37350 | 2652 |
| 494 | 20240625 | 111400 | 97308534300 | 37400 | 37450 | 37450 | 37400 | 732 |
| 495 | 20240625 | 111300 | 97281130800 | 37450 | 37450 | 37450 | 37350 | 2218 |
| 496 | 20240625 | 111200 | 97198173500 | 37400 | 37250 | 37400 | 37250 | 1512 |
| 497 | 20240625 | 111100 | 97141712000 | 37250 | 37250 | 37300 | 37050 | 8945 |
| 498 | 20240625 | 111000 | 96809436650 | 37250 | 37050 | 37350 | 37050 | 4415 |
| 499 | 20240625 | 110900 | 96645189000 | 37050 | 37200 | 37350 | 37050 | 12635 |
| 500 | 20240625 | 110800 | 96176117950 | 37150 | 37250 | 37300 | 37150 | 5245 |
| 501 | 20240625 | 110700 | 95981031050 | 37200 | 37400 | 37400 | 37150 | 9482 |
| 502 | 20240625 | 110600 | 95627886400 | 37350 | 37300 | 37400 | 37300 | 3846 |
| 503 | 20240625 | 110500 | 95484278050 | 37300 | 37300 | 37450 | 37250 | 8411 |
| 504 | 20240625 | 110400 | 95170684150 | 37250 | 37250 | 37400 | 37250 | 6205 |
| 505 | 20240625 | 110300 | 94939347550 | 37250 | 37400 | 37400 | 37200 | 16982 |
| 506 | 20240625 | 110200 | 94306141150 | 37400 | 37400 | 37450 | 37350 | 10672 |
| 507 | 20240625 | 110100 | 93907058650 | 37450 | 37550 | 37550 | 37400 | 20933 |
| 508 | 20240625 | 110000 | 93122592900 | 37550 | 37500 | 37600 | 37500 | 879 |
| 509 | 20240625 | 105900 | 93089589900 | 37500 | 37600 | 37600 | 37500 | 2637 |
| 510 | 20240625 | 105800 | 92990626150 | 37600 | 37550 | 37600 | 37500 | 3178 |
| 511 | 20240625 | 105700 | 92871314050 | 37550 | 37600 | 37650 | 37550 | 1925 |
| 512 | 20240625 | 105600 | 92798946000 | 37600 | 37700 | 37700 | 37600 | 934 |
| 513 | 20240625 | 105500 | 92763800500 | 37650 | 37600 | 37700 | 37600 | 959 |
| 514 | 20240625 | 105400 | 92727700900 | 37600 | 37550 | 37800 | 37550 | 3510 |
| 515 | 20240625 | 105300 | 92595721050 | 37550 | 37600 | 37650 | 37500 | 6643 |
| 516 | 20240625 | 105200 | 92346270450 | 37600 | 37650 | 37650 | 37600 | 1085 |
| 517 | 20240625 | 105100 | 92305454250 | 37600 | 37650 | 37650 | 37550 | 3588 |
| 518 | 20240625 | 105000 | 92170631700 | 37650 | 37700 | 37750 | 37600 | 6212 |
| 519 | 20240625 | 104900 | 91936740750 | 37700 | 37700 | 37750 | 37700 | 1097 |
| 520 | 20240625 | 104800 | 91895373350 | 37700 | 37700 | 37800 | 37650 | 2905 |
| 521 | 20240625 | 104700 | 91785797550 | 37750 | 37800 | 37850 | 37700 | 3027 |
| 522 | 20240625 | 104600 | 91671439650 | 37800 | 37850 | 37900 | 37800 | 2297 |
| 523 | 20240625 | 104500 | 91584554750 | 37900 | 37900 | 37900 | 37850 | 1082 |
| 524 | 20240625 | 104400 | 91543584400 | 37900 | 37900 | 37900 | 37850 | 407 |
| 525 | 20240625 | 104300 | 91528176800 | 37850 | 37850 | 37900 | 37850 | 791 |
| 526 | 20240625 | 104200 | 91498237100 | 37850 | 37900 | 37950 | 37850 | 1889 |
| 527 | 20240625 | 104100 | 91426635550 | 37900 | 37850 | 37900 | 37850 | 549 |
| 528 | 20240625 | 104000 | 91405850700 | 37850 | 37900 | 37950 | 37800 | 1992 |
| 529 | 20240625 | 103900 | 91330451950 | 37900 | 37900 | 37950 | 37750 | 2902 |
| 530 | 20240625 | 103800 | 91220595200 | 37900 | 37850 | 37950 | 37600 | 6179 |
| 531 | 20240625 | 103700 | 90987326700 | 37850 | 37950 | 38000 | 37850 | 1425 |
| 532 | 20240625 | 103600 | 90933308250 | 38000 | 38100 | 38150 | 37900 | 6590 |
| 533 | 20240625 | 103500 | 90682787600 | 38100 | 38200 | 38200 | 38100 | 4619 |
| 534 | 20240625 | 103400 | 90506624750 | 38200 | 38200 | 38250 | 38100 | 2980 |
| 535 | 20240625 | 103300 | 90392868750 | 38200 | 38100 | 38250 | 38050 | 3854 |
| 536 | 20240625 | 103200 | 90245831800 | 38100 | 38250 | 38250 | 38000 | 8021 |
| 537 | 20240625 | 103100 | 89940146350 | 38250 | 37750 | 38250 | 37700 | 14971 |
| 538 | 20240625 | 103000 | 89370995350 | 37750 | 37550 | 37900 | 37550 | 5780 |
| 539 | 20240625 | 102900 | 89152581250 | 37550 | 37600 | 37650 | 37500 | 3130 |
| 540 | 20240625 | 102800 | 89035075300 | 37550 | 37650 | 37700 | 37500 | 10807 |
| 541 | 20240625 | 102700 | 88628820100 | 37650 | 37850 | 37850 | 37600 | 5018 |
| 542 | 20240625 | 102600 | 88439647500 | 37800 | 37650 | 37800 | 37600 | 5933 |
| 543 | 20240625 | 102500 | 88215889050 | 37650 | 37450 | 37700 | 37450 | 7351 |
| 544 | 20240625 | 102400 | 87939916800 | 37500 | 37650 | 37650 | 37400 | 20665 |
| 545 | 20240625 | 102300 | 87165204300 | 37650 | 37750 | 37850 | 37600 | 6868 |
| 546 | 20240625 | 102200 | 86906202700 | 37750 | 37950 | 38000 | 37500 | 30492 |
| 547 | 20240625 | 102100 | 85756028650 | 37950 | 37900 | 38000 | 37850 | 6790 |
| 548 | 20240625 | 102000 | 85498557600 | 37900 | 37750 | 37950 | 37650 | 14218 |
| 549 | 20240625 | 101900 | 84961332000 | 37750 | 38200 | 38200 | 37500 | 56872 |
| 550 | 20240625 | 101800 | 82808332350 | 38200 | 38100 | 38250 | 38100 | 7189 |
| 551 | 20240625 | 101700 | 82534041650 | 38150 | 38200 | 38300 | 38100 | 9167 |
| 552 | 20240625 | 101600 | 82183844500 | 38200 | 38100 | 38350 | 38100 | 14263 |
| 553 | 20240625 | 101500 | 81638970950 | 38150 | 38250 | 38350 | 38100 | 19724 |
| 554 | 20240625 | 101400 | 80885866350 | 38250 | 38400 | 38450 | 38150 | 20259 |
| 555 | 20240625 | 101300 | 80110037750 | 38400 | 38650 | 38700 | 38350 | 27772 |
| 556 | 20240625 | 101200 | 79041047400 | 38700 | 38700 | 38800 | 38600 | 10911 |
| 557 | 20240625 | 101100 | 78619333350 | 38650 | 38650 | 38800 | 38650 | 5792 |
| 558 | 20240625 | 101000 | 78395151350 | 38650 | 38900 | 38900 | 38650 | 11143 |
| 559 | 20240625 | 100900 | 77963515600 | 38900 | 38800 | 38900 | 38700 | 14779 |
| 560 | 20240625 | 100800 | 77390067100 | 38850 | 38700 | 38850 | 38650 | 8712 |
| 561 | 20240625 | 100700 | 77052402800 | 38700 | 38900 | 39000 | 38550 | 25987 |
| 562 | 20240625 | 100600 | 76046955450 | 38900 | 39000 | 39000 | 38800 | 20094 |
| 563 | 20240625 | 100500 | 75265469600 | 39000 | 39100 | 39350 | 38850 | 31983 |
| 564 | 20240625 | 100400 | 74015342950 | 39100 | 39400 | 39450 | 39050 | 25935 |
| 565 | 20240625 | 100300 | 72998714300 | 39450 | 39600 | 39700 | 39250 | 26793 |
| 566 | 20240625 | 100200 | 71941559800 | 39700 | 39650 | 40000 | 39550 | 13719 |
| 567 | 20240625 | 100100 | 71397426800 | 39750 | 39850 | 40050 | 39650 | 14674 |
| 568 | 20240625 | 100000 | 70813389550 | 39850 | 39850 | 39950 | 39800 | 7987 |
| 569 | 20240625 | 095900 | 70494965600 | 39950 | 40100 | 40200 | 39700 | 21202 |
| 570 | 20240625 | 095800 | 69650508200 | 40100 | 40000 | 40200 | 39950 | 9027 |
| 571 | 20240625 | 095700 | 69288980300 | 40000 | 40250 | 40350 | 39850 | 15588 |
| 572 | 20240625 | 095600 | 68664143100 | 40250 | 40650 | 40650 | 40250 | 12535 |
| 573 | 20240625 | 095500 | 68157191850 | 40600 | 40250 | 40650 | 40150 | 23174 |
| 574 | 20240625 | 095400 | 67221701900 | 40250 | 40300 | 40350 | 40150 | 8999 |
| 575 | 20240625 | 095300 | 66859412600 | 40300 | 40400 | 40450 | 40150 | 12135 |
| 576 | 20240625 | 095200 | 66370574150 | 40400 | 40300 | 40500 | 40150 | 24467 |
| 577 | 20240625 | 095100 | 65382716000 | 40300 | 40050 | 40300 | 39950 | 12577 |
| 578 | 20240625 | 095000 | 64877673350 | 40050 | 39800 | 40050 | 39650 | 13811 |
| 579 | 20240625 | 094900 | 64327720000 | 39750 | 40150 | 40350 | 39650 | 39237 |
| 580 | 20240625 | 094800 | 62756770300 | 40100 | 39700 | 40200 | 39650 | 31029 |
| 581 | 20240625 | 094700 | 61517310450 | 39700 | 40050 | 40500 | 39450 | 62324 |
| 582 | 20240625 | 094600 | 59029658500 | 40050 | 40200 | 40250 | 39850 | 34943 |
| 583 | 20240625 | 094500 | 57630370550 | 40200 | 40500 | 40500 | 39850 | 59545 |
| 584 | 20240625 | 094400 | 55238047750 | 40500 | 40700 | 40750 | 40100 | 80554 |
| 585 | 20240625 | 094300 | 51984449700 | 40650 | 41400 | 41450 | 40450 | 102241 |
| 586 | 20240625 | 094200 | 47796484400 | 41400 | 40800 | 41600 | 40800 | 177447 |
| 587 | 20240625 | 094100 | 40467987550 | 40900 | 40600 | 41050 | 40150 | 175852 |
| 588 | 20240625 | 094000 | 33293037050 | 40600 | 40000 | 41100 | 39900 | 139925 |
| 589 | 20240625 | 093900 | 27613859550 | 40000 | 40200 | 40250 | 39800 | 64276 |
| 590 | 20240625 | 093800 | 25043266700 | 40150 | 39950 | 40200 | 39800 | 123227 |
| 591 | 20240625 | 093700 | 20116296400 | 39950 | 39250 | 40000 | 39150 | 56509 |
| 592 | 20240625 | 093600 | 17877185300 | 39250 | 38700 | 39300 | 38700 | 11596 |
| 593 | 20240625 | 093500 | 17424454350 | 38700 | 38600 | 38700 | 38450 | 6254 |
| 594 | 20240625 | 093400 | 17183472100 | 38600 | 38450 | 38600 | 38400 | 2313 |
| 595 | 20240625 | 093300 | 17094372550 | 38450 | 38600 | 38650 | 38450 | 2816 |
| 596 | 20240625 | 093200 | 16985980350 | 38550 | 38500 | 38650 | 38450 | 2732 |
| 597 | 20240625 | 093100 | 16880683050 | 38450 | 38700 | 38750 | 38400 | 14121 |
| 598 | 20240625 | 093000 | 16336375800 | 38700 | 38800 | 38800 | 38700 | 2403 |
| 599 | 20240625 | 092900 | 16243289650 | 38800 | 38850 | 38850 | 38800 | 1906 |
| 600 | 20240625 | 092800 | 16169311150 | 38800 | 38900 | 38900 | 38800 | 1616 |
| 601 | 20240625 | 092700 | 16106507250 | 38900 | 39000 | 39000 | 38900 | 2510 |
| 602 | 20240625 | 092600 | 16008740500 | 38900 | 38950 | 39050 | 38900 | 7784 |
| 603 | 20240625 | 092500 | 15705593500 | 38900 | 39050 | 39100 | 38900 | 2497 |
| 604 | 20240625 | 092400 | 15608222500 | 39050 | 39200 | 39200 | 39050 | 3621 |
| 605 | 20240625 | 092300 | 15466605300 | 39200 | 39000 | 39250 | 39000 | 5441 |
| 606 | 20240625 | 092200 | 15253807550 | 39000 | 38950 | 39050 | 38900 | 2985 |
| 607 | 20240625 | 092100 | 15137457250 | 38950 | 38850 | 38950 | 38800 | 1538 |
| 608 | 20240625 | 092000 | 15077643800 | 38900 | 39000 | 39000 | 38700 | 2134 |
| 609 | 20240625 | 091900 | 14994807450 | 39000 | 38700 | 39150 | 38700 | 8876 |
| 610 | 20240625 | 091800 | 14649351900 | 38650 | 38750 | 38750 | 38650 | 3928 |
| 611 | 20240625 | 091700 | 14497476100 | 38750 | 38950 | 38950 | 38650 | 5142 |
| 612 | 20240625 | 091600 | 14298139650 | 38900 | 38700 | 38950 | 38450 | 22916 |
| 613 | 20240625 | 091500 | 13411990900 | 38750 | 39000 | 39050 | 38750 | 7877 |
| 614 | 20240625 | 091400 | 13105811350 | 39000 | 39050 | 39150 | 38750 | 14692 |
| 615 | 20240625 | 091300 | 12533857200 | 39100 | 39300 | 39500 | 39000 | 10400 |
| 616 | 20240625 | 091200 | 12125986250 | 39350 | 39400 | 39600 | 39100 | 19041 |
| 617 | 20240625 | 091100 | 11375891350 | 39400 | 39450 | 39550 | 39300 | 12833 |
| 618 | 20240625 | 091000 | 10870190350 | 39500 | 39200 | 39550 | 39150 | 26482 |
| 619 | 20240625 | 090900 | 9827337550 | 39200 | 39200 | 39250 | 39100 | 10225 |
| 620 | 20240625 | 090800 | 9426878150 | 39200 | 38950 | 39250 | 38550 | 18385 |
| 621 | 20240625 | 090700 | 8712515250 | 38950 | 38950 | 39000 | 38850 | 5784 |
| 622 | 20240625 | 090600 | 8487259000 | 38900 | 39250 | 39550 | 38850 | 34022 |
| 623 | 20240625 | 090500 | 7157674150 | 39600 | 39250 | 39600 | 39100 | 48005 |
| 624 | 20240625 | 090400 | 5267750150 | 39250 | 39050 | 39500 | 39000 | 45899 |
| 625 | 20240625 | 090300 | 3464175800 | 39100 | 38750 | 39250 | 38750 | 29109 |
| 626 | 20240625 | 090200 | 2329911400 | 38800 | 38550 | 38800 | 38350 | 11029 |
| 627 | 20240625 | 090100 | 1904696300 | 38500 | 38200 | 38650 | 38100 | 18797 |
| 628 | 20240625 | 090000 | 1181936050 | 38150 | 38000 | 38250 | 37950 | 27005 |